3.20
-0.003(-0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.21 | 3.2 | 3.2 | 3.3 | 3.2 | 298 |
| September 25, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 842 |
| September 24, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 171 |
| September 23, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 291 |
| September 22, 2025 | 3.09 | 3.19 | 3.19 | 3.19 | 3.09 | 372 |
| September 19, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 49 |
| September 18, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.18 | 160 |
| September 17, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.08 | 1,632 |
| September 16, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.17 | 164 |
| September 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 188 |
| September 12, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.18 | 250 |
| September 11, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.18 | 1,609 |
| September 10, 2025 | 3.27 | 3.18 | 3.18 | 3.27 | 3.17 | 410 |
| September 09, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.17 | 154 |
| September 08, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.17 | 344 |
| September 05, 2025 | 3.17 | 3.17 | 3.17 | 3.26 | 3.17 | 585 |
| September 04, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 44 |
| September 03, 2025 | 3.25 | 3.16 | 3.16 | 3.25 | 3.15 | 445 |
| September 02, 2025 | 3.14 | 3.16 | 3.16 | 3.17 | 3.14 | 917 |
| September 01, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.14 | 585 |
| August 29, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.15 | 1,917 |
| August 28, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 200 |
| August 27, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.14 | 787 |
| August 26, 2025 | 3.15 | 3.15 | 3.15 | 3.25 | 3.15 | 807 |
| August 22, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.12 | 152 |
| August 21, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.15 | 327 |
| August 20, 2025 | 3.1 | 3.19 | 3.19 | 3.19 | 3.1 | 634 |
| August 19, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.17 | 1,405 |
| August 18, 2025 | 3.11 | 3.18 | 3.18 | 3.27 | 3.11 | 159 |
| August 15, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.17 | 13 |
| August 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1 |
| August 13, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 1 |
| August 12, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 279 |
| August 11, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.18 | 205 |
| August 08, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.19 | 3,123 |
| August 07, 2025 | 3.23 | 3.21 | 3.21 | 3.23 | 3.21 | 2,768 |
| August 06, 2025 | 3.23 | 3.22 | 3.22 | 3.23 | 3.22 | 11 |
| August 05, 2025 | 3.13 | 3.23 | 3.23 | 3.25 | 3.13 | 233 |
| August 04, 2025 | 3.23 | 3.23 | 3.23 | 3.26 | 3.22 | 255 |
| August 01, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.21 | 4,944 |
| July 31, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.21 | 1,924 |
| July 30, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 167 |
| July 29, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.18 | 2,697 |
| July 28, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 88 |
| July 25, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.16 | 297 |
| July 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 11 |
| July 23, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 161 |
| July 22, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.17 | 220 |
| July 21, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.16 | 2,499 |
| July 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2,309 |
| July 17, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.15 | 156 |
| July 16, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.15 | 576 |
| July 15, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.15 | 540 |
| July 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 918 |
| July 11, 2025 | 3.15 | 3.14 | 3.14 | 3.15 | 3.14 | 379 |
| July 10, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.14 | 365 |
| July 09, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 440 |
| July 08, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 209 |
| July 07, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.13 | 1,407 |
| July 04, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.13 | 2,687 |